拓斯达 sz.300607
33.80
+0.18%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.68 | 25.63 | 24.18 | 24.41 | -2.32% | 2.70 | 3.24% |
| 2026-03-20 | 25.97 | 26.22 | 24.99 | 24.99 | -3.40% | 2.09 | 2.48% |
| 2026-03-19 | 25.98 | 26.24 | 25.73 | 25.87 | -2.38% | 2.10 | 2.43% |
| 2026-03-18 | 27.69 | 27.70 | 26.30 | 26.50 | -5.32% | 3.99 | 4.52% |
| 2026-03-17 | 27.96 | 28.38 | 27.80 | 27.99 | +0.43% | 2.21 | 2.38% |
| 2026-03-16 | 27.65 | 27.90 | 27.42 | 27.87 | +0.80% | 1.47 | 1.60% |
| 2026-03-13 | 27.63 | 27.98 | 27.45 | 27.65 | -0.47% | 1.52 | 1.65% |
| 2026-03-12 | 28.10 | 28.35 | 27.72 | 27.78 | -1.66% | 1.89 | 2.03% |
| 2026-03-11 | 28.50 | 28.93 | 28.23 | 28.25 | -0.60% | 2.35 | 2.47% |
| 2026-03-10 | 28.18 | 28.49 | 28.07 | 28.42 | +2.16% | 2.42 | 2.57% |
| 2026-03-09 | 27.50 | 28.02 | 27.10 | 27.82 | -1.07% | 2.41 | 2.64% |
| 2026-03-06 | 27.75 | 28.25 | 27.67 | 28.12 | +0.82% | 1.73 | 1.86% |
| 2026-03-05 | 28.00 | 28.24 | 27.73 | 27.89 | +1.23% | 2.05 | 2.20% |
| 2026-03-04 | 27.30 | 27.91 | 27.22 | 27.55 | -0.54% | 2.23 | 2.44% |
| 2026-03-03 | 29.06 | 29.25 | 27.56 | 27.70 | -4.71% | 3.80 | 4.05% |
| 2026-03-02 | 29.70 | 29.87 | 28.93 | 29.07 | -3.93% | 3.96 | 4.08% |
| 2026-02-27 | 30.40 | 30.46 | 30.12 | 30.26 | -0.69% | 2.48 | 2.47% |
| 2026-02-26 | 30.87 | 30.93 | 30.31 | 30.47 | -1.36% | 3.32 | 3.28% |
| 2026-02-25 | 31.12 | 31.29 | 30.84 | 30.89 | -0.90% | 3.13 | 3.04% |
| 2026-02-24 | 32.44 | 32.68 | 30.94 | 31.17 | -1.95% | 4.86 | 4.66% |